|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
27.00
+0.10/+0.37%
10:25:00 AM
|
|
|
|
Closing price on 4/5/2021
|
|
| Open |
13.70 |
| High |
14.65 |
| Low |
13.30 |
| Volume |
1,497,900 |
| Split-adjusted Price |
8.57 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.30
|
14.65
|
13.70
|
8.57
|
1,497,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.91
|
8.02
|
760,900
|
|
|
4/1/2021
|
+0.20 / +1.48%
|
13.45
|
13.90
|
13.45
|
13.70
|
13.68
|
8.02
|
362,700
|
|
|
3/31/2021
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.05
|
13.50
|
13.38
|
7.90
|
745,000
|
|
|
3/30/2021
|
-0.05 / -0.37%
|
13.60
|
13.95
|
13.50
|
13.55
|
13.68
|
7.93
|
463,300
|
|
|
3/29/2021
|
+0.35 / +2.64%
|
13.95
|
13.95
|
13.35
|
13.60
|
13.60
|
7.96
|
566,800
|
|
|
3/26/2021
|
-0.45 / -3.28%
|
13.25
|
13.90
|
12.75
|
13.25
|
13.21
|
7.75
|
828,300
|
|
|
3/25/2021
|
-0.05 / -0.36%
|
13.65
|
13.95
|
13.20
|
13.70
|
13.59
|
8.02
|
867,100
|
|
|
3/24/2021
|
-0.55 / -3.85%
|
14.00
|
14.00
|
13.50
|
13.75
|
13.86
|
8.05
|
869,100
|
|
|
3/23/2021
|
-0.35 / -2.39%
|
14.50
|
14.60
|
13.85
|
14.30
|
14.30
|
8.37
|
1,478,500
|
|
|
3/22/2021
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.40
|
14.65
|
14.73
|
8.57
|
1,026,300
|
|
|
3/19/2021
|
+0.50 / +3.55%
|
14.05
|
14.80
|
13.80
|
14.60
|
14.58
|
8.54
|
1,009,400
|
|
|
3/18/2021
|
+0.90 / +6.82%
|
13.20
|
14.10
|
12.85
|
14.10
|
13.20
|
8.25
|
1,727,300
|
|
|
3/17/2021
|
-0.15 / -1.12%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.27
|
7.72
|
836,000
|
|
|
3/16/2021
|
+0.80 / +6.37%
|
12.90
|
13.40
|
12.90
|
13.35
|
13.28
|
7.81
|
1,874,100
|
|
|
3/15/2021
|
+0.80 / +6.81%
|
12.20
|
12.55
|
12.00
|
12.55
|
12.55
|
7.34
|
1,937,300
|
|
|
3/12/2021
|
+0.35 / +3.07%
|
11.40
|
12.05
|
11.40
|
11.75
|
11.67
|
6.87
|
1,193,900
|
|
|
3/11/2021
|
-0.40 / -3.39%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.58
|
6.67
|
1,085,000
|
|
|
3/10/2021
|
+0.05 / +0.43%
|
11.75
|
12.30
|
11.60
|
11.80
|
11.94
|
6.90
|
2,220,000
|
|
|
3/9/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.80
|
11.75
|
11.50
|
6.87
|
913,400
|
|
|
3/8/2021
|
+0.55 / +5.26%
|
10.80
|
11.00
|
10.35
|
11.00
|
10.60
|
6.44
|
489,500
|
|
|
3/5/2021
|
-0.15 / -1.42%
|
10.60
|
10.75
|
10.20
|
10.45
|
10.35
|
6.11
|
421,200
|
|
|
3/4/2021
|
-0.40 / -3.64%
|
11.00
|
11.05
|
10.50
|
10.60
|
10.82
|
6.20
|
537,500
|
|
|
3/3/2021
|
-0.05 / -0.45%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.03
|
6.44
|
449,100
|
|
|
3/2/2021
|
-0.30 / -2.64%
|
11.35
|
11.40
|
11.05
|
11.05
|
11.15
|
6.47
|
355,600
|
|
|
3/1/2021
|
+0.35 / +3.18%
|
11.00
|
11.40
|
10.95
|
11.35
|
11.13
|
6.64
|
451,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.55
|
11.20
|
10.55
|
11.00
|
10.96
|
6.44
|
142,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.85
|
11.00
|
10.97
|
6.44
|
248,800
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.80
|
11.00
|
11.02
|
6.44
|
299,800
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.14
|
6.55
|
373,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|